Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.82 | 82.27 | 80.44 | 80.47 | 2,958,849 | -0.98(-1.20%) |
Apr 27, 2018 | 81.42 | 82.17 | 80.98 | 81.44 | 2,536,875 | +0.05(+0.07%) |
Apr 26, 2018 | 82.49 | 82.83 | 81.22 | 81.39 | 4,735,663 | -0.98(-1.19%) |
Apr 25, 2018 | 83.51 | 84.43 | 81.40 | 82.37 | 7,046,176 | -4.14(-4.78%) |
Apr 24, 2018 | 87.18 | 88.04 | 85.65 | 86.50 | 2,996,169 | -0.07(-0.08%) |
Apr 23, 2018 | 87.17 | 87.36 | 85.98 | 86.58 | 2,691,858 | -0.43(-0.49%) |
Apr 20, 2018 | 87.53 | 87.98 | 86.48 | 87.00 | 2,389,139 | -0.33(-0.38%) |
Apr 19, 2018 | 86.36 | 87.66 | 86.36 | 87.33 | 2,738,169 | +1.07(+1.25%) |
Apr 18, 2018 | 86.90 | 87.63 | 86.18 | 86.26 | 2,109,802 | -0.30(-0.35%) |
Apr 17, 2018 | 86.75 | 87.22 | 86.29 | 86.56 | 2,893,764 | +0.52(+0.60%) |
Apr 16, 2018 | 86.54 | 86.74 | 85.70 | 86.04 | 2,590,218 | +0.45(+0.53%) |
Apr 13, 2018 | 86.94 | 87.34 | 85.18 | 85.59 | 2,251,973 | -0.44(-0.51%) |
Apr 12, 2018 | 85.53 | 86.66 | 85.50 | 86.03 | 2,641,502 | +1.36(+1.60%) |
Apr 11, 2018 | 85.14 | 85.94 | 84.52 | 84.67 | 1,878,986 | -1.31(-1.52%) |
Apr 10, 2018 | 85.80 | 86.43 | 85.16 | 85.97 | 2,335,388 | +1.17(+1.38%) |
Apr 09, 2018 | 84.78 | 86.66 | 84.51 | 84.80 | 1,903,055 | +0.69(+0.82%) |
Apr 06, 2018 | 85.89 | 86.29 | 83.29 | 84.11 | 3,425,703 | -2.49(-2.87%) |
Apr 05, 2018 | 86.41 | 87.08 | 85.95 | 86.59 | 2,244,251 | +1.04(+1.21%) |
Apr 04, 2018 | 83.14 | 85.76 | 83.12 | 85.55 | 2,295,926 | +0.81(+0.95%) |
Apr 03, 2018 | 83.70 | 85.10 | 83.25 | 84.75 | 3,057,883 | +1.50(+1.80%) |
Apr 02, 2018 | 84.83 | 85.00 | 81.80 | 83.25 | 3,180,581 | -1.84(-2.16%) |
Mar 29, 2018 | 85.08 | 85.08 | 85.08 | 0 | +1.38(+1.64%) | |
Mar 28, 2018 | 83.33 | 84.58 | 82.77 | 83.71 | 2,282,038 | +0.58(+0.69%) |
Mar 27, 2018 | 84.89 | 85.55 | 82.39 | 83.13 | 2,294,505 | -1.29(-1.53%) |
Mar 26, 2018 | 83.57 | 84.57 | 82.28 | 84.42 | 3,214,302 | +2.38(+2.90%) |
Mar 23, 2018 | 84.32 | 84.89 | 82.04 | 82.04 | 3,627,233 | -2.01(-2.39%) |
Mar 22, 2018 | 86.13 | 86.49 | 83.78 | 84.05 | 2,590,635 | -3.13(-3.60%) |
Mar 21, 2018 | 87.71 | 88.65 | 87.05 | 87.18 | 1,618,316 | -0.44(-0.50%) |
Mar 20, 2018 | 87.85 | 88.37 | 87.34 | 87.61 | 1,431,256 | +0.02(+0.02%) |
Mar 19, 2018 | 87.94 | 88.23 | 86.25 | 87.60 | 1,863,429 | -0.63(-0.71%) |
Mar 16, 2018 | 87.30 | 89.10 | 87.10 | 88.23 | 3,080,870 | +1.16(+1.34%) |
Mar 15, 2018 | 86.88 | 88.13 | 86.67 | 87.06 | 2,220,689 | +0.75(+0.87%) |
Mar 14, 2018 | 88.32 | 88.44 | 85.86 | 86.31 | 2,244,269 | -1.44(-1.64%) |
Mar 13, 2018 | 89.71 | 90.05 | 87.40 | 87.75 | 2,382,526 | -1.46(-1.63%) |
Mar 12, 2018 | 89.47 | 89.81 | 88.92 | 89.20 | 1,965,471 | -0.29(-0.33%) |
Mar 09, 2018 | 87.92 | 89.59 | 87.83 | 89.50 | 2,117,429 | +2.34(+2.69%) |
Mar 08, 2018 | 87.22 | 87.37 | 85.80 | 87.15 | 2,397,104 | +0.46(+0.53%) |
Mar 07, 2018 | 86.85 | 85.46 | 86.69 | 2,364,539 | -0.36(-0.42%) | |
Mar 06, 2018 | 87.44 | 87.44 | 85.76 | 87.06 | 1,991,794 | +0.12(+0.14%) |
Mar 05, 2018 | 85.30 | 87.18 | 84.89 | 86.93 | 2,614,706 | +1.05(+1.22%) |
Mar 02, 2018 | 85.12 | 86.05 | 83.71 | 85.88 | 2,115,698 | +0.19(+0.22%) |
Mar 01, 2018 | 87.03 | 88.00 | 85.13 | 85.70 | 2,405,394 | -1.26(-1.45%) |
Feb 28, 2018 | 88.78 | 89.22 | 86.93 | 86.96 | 1,702,034 | -1.17(-1.33%) |
Feb 27, 2018 | 89.25 | 90.27 | 88.10 | 88.13 | 2,023,902 | -1.33(-1.49%) |
Feb 26, 2018 | 88.08 | 89.49 | 87.73 | 89.46 | 2,363,629 | +1.52(+1.73%) |
Feb 23, 2018 | 86.45 | 87.96 | 86.20 | 87.94 | 1,522,536 | +2.10(+2.45%) |
Feb 22, 2018 | 85.63 | 85.84 | 1,949,666 | -0.64(-0.74%) | ||
Feb 21, 2018 | 87.00 | 87.97 | 86.45 | 86.48 | 3,191,693 | -0.95(-1.09%) |
Feb 20, 2018 | 87.70 | 88.48 | 87.09 | 87.43 | 2,689,913 | -0.95(-1.08%) |
Feb 16, 2018 | 88.38 | 88.38 | 88.38 | 0 | +0.76(+0.87%) | |
Feb 15, 2018 | 87.28 | 88.19 | 86.38 | 87.61 | 2,352,806 | +1.15(+1.32%) |
Feb 14, 2018 | 84.00 | 86.55 | 84.00 | 86.47 | 2,822,227 | +1.84(+2.17%) |
Feb 13, 2018 | 84.63 | 2,346,655 | +0.11(+0.13%) | |||
Feb 12, 2018 | 82.72 | 85.73 | 82.51 | 84.52 | 3,115,391 | +2.81(+3.44%) |
Feb 09, 2018 | 81.98 | 83.02 | 78.81 | 81.71 | 6,259,041 | +0.55(+0.68%) |
Feb 08, 2018 | 86.88 | 86.93 | 80.98 | 81.16 | 4,481,934 | -5.59(-6.44%) |
Feb 07, 2018 | 86.56 | 88.08 | 86.54 | 86.75 | 2,806,606 | -0.28(-0.33%) |
Feb 06, 2018 | 83.84 | 87.35 | 82.68 | 87.03 | 4,475,725 | +0.39(+0.45%) |
Feb 05, 2018 | 88.89 | 90.24 | 84.50 | 86.64 | 3,421,225 | -3.16(-3.51%) |
Feb 02, 2018 | 92.23 | 92.72 | 89.74 | 89.80 | 2,066,124 | -2.78(-3.01%) |
Feb 01, 2018 | 91.74 | 92.61 | 91.08 | 92.58 | 1,984,667 | +0.67(+0.73%) |
Jan 31, 2018 | 91.53 | 92.35 | 91.40 | 91.91 | 2,523,634 | +0.43(+0.47%) |
Jan 30, 2018 | 92.03 | 92.59 | 91.47 | 91.48 | 2,060,694 | -1.00(-1.08%) |
Jan 29, 2018 | 92.42 | 93.51 | 92.25 | 92.48 | 2,554,081 | -0.27(-0.29%) |
Jan 26, 2018 | 92.55 | 92.81 | 91.64 | 92.74 | 3,434,600 | +0.57(+0.61%) |
Jan 25, 2018 | 93.32 | 93.62 | 91.67 | 92.17 | 2,958,622 | -0.88(-0.95%) |
Jan 24, 2018 | 92.17 | 94.16 | 91.97 | 93.06 | 4,689,591 | -0.40(-0.43%) |
Jan 23, 2018 | 93.01 | 93.64 | 91.83 | 93.46 | 3,279,429 | +0.19(+0.21%) |
Jan 22, 2018 | 92.24 | 93.31 | 91.72 | 93.26 | 2,722,374 | +0.98(+1.06%) |
Jan 19, 2018 | 90.80 | 92.31 | 90.27 | 92.28 | 3,312,963 | +0.86(+0.94%) |
Jan 18, 2018 | 92.33 | 92.51 | 91.18 | 91.42 | 2,983,868 | -0.87(-0.94%) |
Jan 17, 2018 | 92.84 | 93.31 | 91.28 | 92.29 | 2,587,200 | -0.03(-0.03%) |
Jan 16, 2018 | 93.71 | 94.13 | 91.72 | 92.32 | 3,025,973 | -0.89(-0.96%) |
Jan 12, 2018 | 93.21 | 93.21 | 93.21 | 0 | +0.89(+0.97%) | |
Jan 11, 2018 | 91.49 | 92.35 | 90.97 | 92.32 | 2,463,259 | +1.13(+1.24%) |
Jan 10, 2018 | 91.68 | 91.18 | 2,964,220 | +1.28(+1.43%) | ||
Jan 09, 2018 | 89.34 | 90.15 | 88.97 | 89.90 | 2,444,442 | +0.79(+0.88%) |
Jan 08, 2018 | 89.66 | 89.69 | 88.86 | 89.12 | 1,994,593 | -0.56(-0.62%) |
Jan 05, 2018 | 89.81 | 89.91 | 89.06 | 89.67 | 2,328,335 | +0.01(+0.01%) |
Jan 04, 2018 | 88.73 | 90.32 | 88.13 | 89.66 | 2,430,875 | +1.75(+1.99%) |
Jan 03, 2018 | 87.97 | 88.21 | 87.30 | 87.91 | 2,628,347 | -0.15(-0.17%) |
Jan 02, 2018 | 88.48 | 88.59 | 87.31 | 88.06 | 1,881,808 | +0.03(+0.03%) |
Dec 29, 2017 | 88.04 | 88.04 | 88.04 | 0 | -0.64(-0.72%) | |
Dec 28, 2017 | 88.49 | 88.92 | 88.09 | 88.67 | 1,177,423 | +0.49(+0.55%) |
Dec 27, 2017 | 88.08 | 88.33 | 87.72 | 88.19 | 1,338,612 | -0.15(-0.17%) |
Dec 26, 2017 | 88.67 | 88.94 | 87.76 | 88.34 | 1,324,150 | -0.51(-0.58%) |
Dec 22, 2017 | 88.41 | 89.67 | 88.07 | 88.85 | 2,336,362 | +0.87(+0.98%) |
Dec 21, 2017 | 87.35 | 88.17 | 87.27 | 87.98 | 1,789,232 | +0.82(+0.94%) |
Dec 20, 2017 | 87.90 | 87.90 | 86.91 | 87.16 | 2,297,532 | -0.13(-0.15%) |
Dec 19, 2017 | 88.23 | 88.31 | 87.29 | 87.29 | 2,784,134 | -0.50(-0.57%) |
Dec 18, 2017 | 86.64 | 88.36 | 86.28 | 87.80 | 3,399,486 | +2.65(+3.11%) |
Dec 15, 2017 | 84.08 | 86.03 | 83.86 | 85.15 | 4,826,011 | +1.99(+2.39%) |
Dec 14, 2017 | 83.99 | 84.39 | 82.97 | 83.16 | 2,249,811 | -0.58(-0.70%) |
Dec 13, 2017 | 85.09 | 85.23 | 83.72 | 83.74 | 2,157,008 | -1.32(-1.55%) |
Dec 12, 2017 | 85.06 | 85.46 | 84.78 | 85.06 | 2,068,169 | +0.21(+0.25%) |
Dec 11, 2017 | 84.87 | 84.95 | 84.19 | 84.85 | 1,562,616 | +0.16(+0.19%) |
Dec 08, 2017 | 84.43 | 84.69 | 83.26 | 84.69 | 1,924,905 | +0.64(+0.76%) |
Dec 07, 2017 | 82.68 | 84.21 | 82.50 | 84.05 | 1,974,574 | +1.06(+1.28%) |
Dec 06, 2017 | 82.77 | 83.27 | 82.32 | 82.99 | 1,657,937 | -0.04(-0.04%) |
Dec 05, 2017 | 82.89 | 84.54 | 82.86 | 83.02 | 2,559,033 | -0.87(-1.03%) |
Dec 04, 2017 | 83.49 | 85.08 | 83.30 | 83.89 | 3,874,775 | +1.92(+2.34%) |
Dec 01, 2017 | 81.50 | 82.02 | 79.75 | 81.97 | 2,994,838 | +0.64(+0.78%) |
Nov 30, 2017 | 81.04 | 82.57 | 80.81 | 81.34 | 4,198,724 | +0.91(+1.13%) |
Nov 29, 2017 | 80.08 | 81.61 | 79.33 | 80.43 | 3,652,810 | +1.08(+1.36%) |
Nov 28, 2017 | 77.11 | 79.44 | 76.66 | 79.35 | 2,445,086 | +2.55(+3.32%) |
Nov 27, 2017 | 77.21 | 77.25 | 76.53 | 76.80 | 1,843,108 | -0.45(-0.58%) |
Nov 24, 2017 | 77.62 | 77.62 | 77.13 | 77.25 | 572,844 | +0.11(+0.14%) |
Nov 22, 2017 | 77.78 | 77.92 | 77.00 | 77.15 | 1,431,067 | -0.61(-0.78%) |
Nov 21, 2017 | 78.54 | 78.72 | 77.42 | 77.76 | 1,469,113 | -0.28(-0.36%) |
Nov 20, 2017 | 77.79 | 78.21 | 77.52 | 78.04 | 1,812,975 | +0.39(+0.50%) |
Nov 17, 2017 | 76.85 | 78.00 | 76.82 | 77.65 | 1,908,559 | +0.60(+0.78%) |
Nov 16, 2017 | 77.73 | 78.29 | 76.86 | 77.05 | 2,282,079 | -0.42(-0.55%) |
Nov 15, 2017 | 75.31 | 77.76 | 75.31 | 77.47 | 3,215,500 | +1.44(+1.90%) |
Nov 14, 2017 | 76.41 | 76.56 | 75.51 | 76.03 | 3,811,253 | -0.84(-1.09%) |
Nov 13, 2017 | 76.58 | 77.07 | 76.04 | 76.87 | 2,681,217 | -0.18(-0.23%) |
Nov 10, 2017 | 77.08 | 77.38 | 76.72 | 77.05 | 1,800,431 | -0.50(-0.64%) |
Nov 09, 2017 | 77.78 | 77.99 | 76.40 | 77.54 | 2,440,717 | -0.76(-0.97%) |
Nov 08, 2017 | 79.03 | 79.20 | 77.96 | 78.30 | 2,546,223 | -1.01(-1.28%) |
Nov 07, 2017 | 81.22 | 81.46 | 79.17 | 79.31 | 2,098,250 | -1.92(-2.36%) |
Nov 06, 2017 | 80.83 | 81.29 | 80.38 | 81.23 | 1,556,611 | +0.62(+0.76%) |
Nov 03, 2017 | 81.05 | 81.32 | 80.46 | 80.61 | 2,331,647 | -0.75(-0.92%) |
Nov 02, 2017 | 80.52 | 81.57 | 80.09 | 81.36 | 1,519,279 | +0.48(+0.60%) |
Nov 01, 2017 | 81.55 | 81.84 | 80.45 | 80.88 | 1,933,687 | -0.25(-0.30%) |
Oct 31, 2017 | 81.52 | 81.85 | 80.97 | 81.13 | 2,482,456 | -0.22(-0.27%) |
Oct 30, 2017 | 81.05 | 82.20 | 81.05 | 81.35 | 2,099,389 | -0.31(-0.38%) |
Oct 27, 2017 | 81.56 | 81.83 | 80.97 | 81.65 | 2,540,096 | +0.23(+0.28%) |
Oct 26, 2017 | 80.09 | 81.60 | 80.08 | 81.42 | 3,647,512 | +1.50(+1.87%) |
Oct 25, 2017 | 80.17 | 80.97 | 79.18 | 79.93 | 6,809,137 | +1.14(+1.45%) |
Oct 24, 2017 | 79.15 | 79.21 | 78.14 | 78.78 | 3,051,011 | -0.18(-0.22%) |
Oct 23, 2017 | 78.86 | 79.21 | 78.34 | 78.96 | 2,523,824 | +0.04(+0.06%) |
Oct 20, 2017 | 77.94 | 78.92 | 77.80 | 78.92 | 4,275,939 | +1.93(+2.50%) |
Oct 19, 2017 | 75.52 | 77.01 | 75.38 | 76.99 | 2,323,839 | +0.72(+0.95%) |
Oct 18, 2017 | 75.98 | 76.36 | 75.64 | 76.27 | 1,326,722 | +0.52(+0.69%) |
Oct 17, 2017 | 76.55 | 76.55 | 75.61 | 75.75 | 1,648,102 | -0.69(-0.90%) |
Oct 16, 2017 | 75.50 | 76.45 | 75.26 | 76.43 | 2,519,478 | +1.31(+1.75%) |
Oct 13, 2017 | 74.19 | 75.54 | 73.82 | 75.12 | 2,194,972 | +0.68(+0.91%) |
Oct 12, 2017 | 76.04 | 76.21 | 74.37 | 74.45 | 3,176,722 | -1.90(-2.49%) |
Oct 11, 2017 | 77.01 | 77.01 | 76.31 | 76.35 | 1,784,394 | -0.48(-0.63%) |
Oct 10, 2017 | 76.87 | 77.44 | 76.75 | 76.83 | 1,476,214 | +0.00(+0.00%) |
Oct 09, 2017 | 77.00 | 77.20 | 76.62 | 76.83 | 1,631,815 | +0.23(+0.30%) |
Oct 06, 2017 | 76.61 | 76.76 | 76.06 | 76.60 | 2,175,739 | -0.04(-0.06%) |
Oct 05, 2017 | 76.09 | 76.94 | 75.72 | 76.65 | 1,910,918 | +0.66(+0.87%) |
Oct 04, 2017 | 76.04 | 76.22 | 75.66 | 75.99 | 2,311,390 | -0.03(-0.03%) |
Oct 03, 2017 | 75.62 | 76.03 | 75.27 | 76.01 | 3,022,411 | +0.40(+0.52%) |
Oct 02, 2017 | 74.79 | 75.71 | 74.53 | 75.62 | 4,335,355 | +1.11(+1.49%) |
Sep 29, 2017 | 74.24 | 74.70 | 73.75 | 74.51 | 2,247,622 | +0.48(+0.64%) |
Sep 28, 2017 | 73.88 | 74.32 | 73.35 | 74.03 | 2,269,988 | +0.17(+0.23%) |
Sep 27, 2017 | 74.31 | 73.86 | 2,729,690 | +0.99(+1.36%) | ||
Sep 26, 2017 | 72.76 | 73.16 | 72.39 | 72.87 | 1,971,410 | +0.28(+0.39%) |
Sep 25, 2017 | 72.07 | 72.80 | 71.98 | 72.59 | 2,059,217 | +0.48(+0.66%) |
Sep 22, 2017 | 71.56 | 72.24 | 71.42 | 72.11 | 1,950,589 | +0.32(+0.44%) |
Sep 21, 2017 | 71.78 | 72.30 | 71.19 | 71.80 | 3,067,666 | -0.19(-0.27%) |
Sep 20, 2017 | 71.47 | 72.23 | 70.98 | 71.99 | 3,619,259 | +0.74(+1.04%) |
Sep 19, 2017 | 70.58 | 71.61 | 70.58 | 71.25 | 3,060,777 | +0.62(+0.88%) |
Sep 18, 2017 | 70.57 | 70.88 | 70.13 | 70.63 | 4,279,450 | +0.18(+0.26%) |
Sep 15, 2017 | 69.17 | 70.52 | 69.15 | 70.44 | 5,051,678 | +1.18(+1.70%) |
Sep 14, 2017 | 70.56 | 70.92 | 69.05 | 69.26 | 4,804,811 | -1.33(-1.88%) |
Sep 13, 2017 | 69.91 | 70.92 | 69.70 | 70.59 | 3,960,121 | +0.56(+0.80%) |
Sep 12, 2017 | 69.87 | 70.41 | 69.69 | 70.03 | 2,579,672 | +0.45(+0.65%) |
Sep 11, 2017 | 69.42 | 70.07 | 68.99 | 69.58 | 2,713,856 | +0.75(+1.09%) |
Sep 08, 2017 | 68.16 | 69.14 | 67.75 | 68.83 | 3,347,557 | -0.02(-0.03%) |
Sep 07, 2017 | 69.99 | 70.04 | 68.43 | 68.85 | 4,153,424 | -1.09(-1.56%) |
Sep 06, 2017 | 69.52 | 70.41 | 69.44 | 69.94 | 3,902,247 | +0.71(+1.03%) |
Sep 05, 2017 | 70.09 | 70.19 | 68.89 | 69.23 | 2,941,344 | -1.45(-2.05%) |
Sep 01, 2017 | 70.28 | 71.04 | 70.06 | 70.68 | 2,770,852 | +0.62(+0.88%) |
Aug 31, 2017 | 70.86 | 70.99 | 69.97 | 70.06 | 4,097,518 | -0.42(-0.60%) |
Aug 30, 2017 | 70.18 | 71.07 | 69.99 | 70.49 | 2,381,913 | +0.31(+0.44%) |
Aug 29, 2017 | 70.19 | 70.32 | 69.46 | 70.18 | 3,593,813 | -0.71(-1.01%) |
Aug 28, 2017 | 71.89 | 71.95 | 70.71 | 70.89 | 1,540,919 | -0.83(-1.15%) |
Aug 25, 2017 | 71.95 | 72.49 | 71.67 | 71.72 | 1,368,715 | +0.05(+0.07%) |
Aug 24, 2017 | 71.73 | 72.03 | 71.43 | 71.66 | 1,032,601 | +0.12(+0.17%) |
Aug 23, 2017 | 71.30 | 72.27 | 71.29 | 71.54 | 1,307,598 | -0.13(-0.18%) |
Aug 22, 2017 | 71.91 | 72.23 | 71.10 | 71.67 | 2,134,498 | +0.02(+0.02%) |
Aug 21, 2017 | 71.85 | 71.93 | 71.37 | 71.66 | 1,602,064 | -0.10(-0.13%) |
Aug 18, 2017 | 71.88 | 72.59 | 71.57 | 71.75 | 2,744,483 | -0.40(-0.56%) |
Aug 17, 2017 | 73.74 | 73.96 | 72.13 | 72.16 | 1,997,445 | -1.61(-2.18%) |
Aug 16, 2017 | 74.57 | 74.81 | 73.57 | 73.77 | 1,355,153 | -0.29(-0.39%) |
Aug 15, 2017 | 74.74 | 74.91 | 73.33 | 74.06 | 2,628,935 | -0.10(-0.13%) |
Aug 14, 2017 | 73.76 | 74.55 | 73.51 | 74.16 | 2,025,641 | +1.28(+1.76%) |
Aug 11, 2017 | 73.37 | 73.46 | 72.45 | 72.87 | 2,260,328 | -0.23(-0.31%) |
Aug 10, 2017 | 74.37 | 74.49 | 73.04 | 73.10 | 2,314,606 | -1.83(-2.44%) |
Aug 09, 2017 | 74.77 | 75.05 | 74.32 | 74.93 | 1,520,095 | -0.33(-0.43%) |
Aug 08, 2017 | 74.83 | 76.89 | 74.83 | 75.26 | 2,264,368 | +0.32(+0.42%) |
Aug 07, 2017 | 74.47 | 75.18 | 74.26 | 74.94 | 1,577,434 | +0.65(+0.88%) |
Aug 04, 2017 | 75.10 | 75.18 | 74.16 | 74.29 | 2,981,610 | -0.16(-0.21%) |
Aug 03, 2017 | 75.08 | 75.36 | 74.36 | 74.45 | 2,846,312 | -0.63(-0.84%) |
Aug 02, 2017 | 75.20 | 75.35 | 74.79 | 75.08 | 3,078,309 | -0.26(-0.35%) |
Aug 01, 2017 | 75.89 | 75.97 | 75.02 | 75.34 | 2,598,695 | -0.15(-0.20%) |
Jul 31, 2017 | 74.83 | 75.90 | 74.60 | 75.49 | 3,348,584 | +1.06(+1.42%) |
Jul 28, 2017 | 74.33 | 74.58 | 73.41 | 74.43 | 3,612,188 | +0.15(+0.20%) |
Jul 27, 2017 | 75.26 | 75.29 | 73.93 | 74.28 | 3,292,559 | -0.80(-1.06%) |
Jul 26, 2017 | 76.37 | 76.40 | 75.00 | 75.08 | 2,858,717 | -1.21(-1.58%) |
Jul 25, 2017 | 77.08 | 77.26 | 75.91 | 76.29 | 3,730,054 | -0.03(-0.03%) |
Jul 24, 2017 | 76.66 | 76.69 | 75.92 | 76.31 | 4,462,704 | -0.72(-0.93%) |
Jul 21, 2017 | 74.78 | 77.30 | 74.06 | 77.03 | 11,058,602 | +6.07(+8.55%) |
Jul 20, 2017 | 71.14 | 71.38 | 70.11 | 70.96 | 5,669,593 | -0.32(-0.45%) |
Jul 19, 2017 | 71.79 | 71.82 | 70.75 | 71.29 | 3,616,000 | -0.17(-0.23%) |
Jul 18, 2017 | 71.58 | 71.72 | 70.93 | 71.45 | 1,533,187 | -0.53(-0.73%) |
Jul 17, 2017 | 72.19 | 72.35 | 71.73 | 71.98 | 2,194,865 | -0.29(-0.40%) |
Jul 14, 2017 | 71.69 | 72.58 | 71.11 | 72.27 | 2,244,597 | -0.08(-0.11%) |
Jul 13, 2017 | 72.05 | 72.51 | 71.85 | 72.35 | 1,873,764 | +0.34(+0.47%) |
Jul 12, 2017 | 70.94 | 72.16 | 70.64 | 72.00 | 2,828,316 | +1.02(+1.43%) |
Jul 11, 2017 | 71.90 | 71.97 | 70.78 | 70.99 | 3,132,846 | -0.88(-1.23%) |
Jul 10, 2017 | 72.16 | 72.25 | 71.79 | 71.87 | 2,725,656 | -0.39(-0.55%) |
Jul 07, 2017 | 72.41 | 72.42 | 71.76 | 72.27 | 1,866,885 | +0.34(+0.47%) |
Jul 06, 2017 | 72.11 | 72.65 | 71.78 | 71.93 | 4,015,855 | -0.52(-0.71%) |
Jul 05, 2017 | 73.05 | 73.41 | 71.93 | 72.44 | 3,291,745 | -0.75(-1.03%) |
Jul 03, 2017 | 73.07 | 74.00 | 72.90 | 73.20 | 1,779,037 | +0.82(+1.14%) |
Jun 30, 2017 | 71.85 | 72.86 | 71.47 | 72.37 | 3,390,042 | +1.01(+1.41%) |
Jun 29, 2017 | 71.61 | 72.71 | 70.49 | 71.36 | 6,942,842 | -1.32(-1.82%) |
Jun 28, 2017 | 71.93 | 73.16 | 71.88 | 72.69 | 4,325,827 | +1.40(+1.97%) |
Jun 27, 2017 | 70.82 | 72.04 | 70.74 | 71.29 | 2,335,347 | +0.69(+0.98%) |
Jun 26, 2017 | 69.98 | 70.81 | 69.74 | 70.59 | 2,453,403 | +0.94(+1.35%) |
Jun 23, 2017 | 70.73 | 70.76 | 69.53 | 69.66 | 3,611,887 | -0.76(-1.08%) |
Jun 22, 2017 | 70.72 | 70.80 | 70.14 | 70.42 | 2,558,366 | -0.43(-0.61%) |
Jun 21, 2017 | 71.22 | 71.22 | 70.68 | 70.85 | 2,970,789 | -0.30(-0.42%) |
Jun 20, 2017 | 71.51 | 71.61 | 71.03 | 71.15 | 3,077,489 | -0.45(-0.62%) |
Jun 19, 2017 | 71.59 | 71.79 | 71.21 | 71.59 | 3,689,899 | +0.37(+0.52%) |
Jun 16, 2017 | 71.36 | 71.52 | 70.89 | 71.22 | 3,728,893 | -0.03(-0.05%) |
Jun 15, 2017 | 69.74 | 71.44 | 69.63 | 71.26 | 4,419,483 | +1.10(+1.57%) |
Jun 14, 2017 | 69.60 | 70.25 | 68.73 | 70.16 | 3,263,737 | -0.42(-0.60%) |
Jun 13, 2017 | 70.52 | 70.88 | 69.95 | 70.58 | 3,071,861 | +0.35(+0.50%) |
Jun 12, 2017 | 70.21 | 70.92 | 69.74 | 70.23 | 3,011,764 | +0.09(+0.12%) |
Jun 09, 2017 | 70.14 | 70.45 | 69.47 | 70.14 | 3,977,585 | +0.57(+0.82%) |
Jun 08, 2017 | 70.22 | 69.02 | 69.57 | 2,658,376 | +0.46(+0.66%) | |
Jun 07, 2017 | 68.78 | 69.66 | 68.51 | 69.11 | 2,788,390 | +0.55(+0.80%) |
Jun 06, 2017 | 68.12 | 68.70 | 67.54 | 68.56 | 2,862,304 | -0.05(-0.08%) |
Jun 05, 2017 | 68.37 | 69.05 | 68.13 | 68.61 | 2,303,377 | +0.25(+0.37%) |
Jun 02, 2017 | 67.82 | 68.62 | 67.37 | 68.36 | 2,887,582 | +0.11(+0.15%) |
Jun 01, 2017 | 67.85 | 68.30 | 67.28 | 68.26 | 3,765,772 | +0.88(+1.30%) |
May 31, 2017 | 68.67 | 68.67 | 66.62 | 67.38 | 4,877,323 | -1.19(-1.74%) |
May 30, 2017 | 69.55 | 69.72 | 68.53 | 68.57 | 2,696,079 | -1.32(-1.89%) |
May 26, 2017 | 69.64 | 70.17 | 69.27 | 69.89 | 2,700,522 | +0.25(+0.35%) |
May 25, 2017 | 69.99 | 70.52 | 69.36 | 69.65 | 2,422,952 | -0.36(-0.51%) |
May 24, 2017 | 70.38 | 70.38 | 69.86 | 70.01 | 1,808,262 | -0.37(-0.52%) |
May 23, 2017 | 69.81 | 70.67 | 69.30 | 70.38 | 2,277,613 | +0.62(+0.89%) |
May 22, 2017 | 70.72 | 70.89 | 69.45 | 69.75 | 2,745,289 | -0.56(-0.80%) |
May 19, 2017 | 69.70 | 71.04 | 69.42 | 70.31 | 3,192,238 | +0.88(+1.26%) |
May 18, 2017 | 68.73 | 70.20 | 68.62 | 69.44 | 6,766,320 | +0.70(+1.02%) |
May 17, 2017 | 70.68 | 69.94 | 68.47 | 68.74 | 3,595,524 | -1.94(-2.75%) |
May 16, 2017 | 71.22 | 71.32 | 70.57 | 70.68 | 2,266,299 | -0.40(-0.57%) |
May 15, 2017 | 70.09 | 71.44 | 70.09 | 71.08 | 2,925,340 | +1.53(+2.20%) |
May 12, 2017 | 69.93 | 70.39 | 68.93 | 69.55 | 4,513,031 | -0.67(-0.95%) |
May 11, 2017 | 70.94 | 71.20 | 69.78 | 70.22 | 4,305,608 | -0.97(-1.37%) |
May 10, 2017 | 71.49 | 71.86 | 71.07 | 71.19 | 3,248,570 | -0.57(-0.79%) |
May 09, 2017 | 71.65 | 72.18 | 71.32 | 71.76 | 3,196,208 | +0.17(+0.24%) |
May 08, 2017 | 71.77 | 71.83 | 71.34 | 71.58 | 2,020,023 | -0.13(-0.18%) |
May 05, 2017 | 72.24 | 72.34 | 71.48 | 71.71 | 2,669,067 | -0.19(-0.27%) |
May 04, 2017 | 72.37 | 72.53 | 71.63 | 71.90 | 3,643,793 | +0.00(+0.00%) |
May 03, 2017 | 71.55 | 72.19 | 71.29 | 71.90 | 2,818,236 | +0.03(+0.04%) |
May 02, 2017 | 71.11 | 71.89 | 70.58 | 71.88 | 3,494,574 | +0.78(+1.09%) |